Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.1270 USD |
337,972.5784 |
0.1360 USD |
0.1150 USD |
0.1455 USD |
0.1190 USD |
| 2025-12-06 |
0.1136 USD |
1,878,408.9520 |
0.1009 USD |
0.0955 USD |
0.1380 USD |
0.1230 USD |
| 2025-12-05 |
0.1031 USD |
1,481,735.0110 |
0.0749 USD |
0.0742 USD |
0.1333 USD |
0.1202 USD |
| 2025-12-04 |
0.0723 USD |
4,340.0513 |
0.0726 USD |
0.0721 USD |
0.0739 USD |
0.0722 USD |
| 2025-12-03 |
0.0719 USD |
31,464.2391 |
0.0713 USD |
0.0706 USD |
0.0726 USD |
0.0717 USD |
| 2025-12-02 |
0.0676 USD |
111,667.6844 |
0.0678 USD |
0.0669 USD |
0.0700 USD |
0.0700 USD |
| 2025-12-01 |
0.0676 USD |
217,927.1321 |
0.0721 USD |
0.0647 USD |
0.0721 USD |
0.0665 USD |
| 2025-11-30 |
0.0727 USD |
82,473.8688 |
0.0728 USD |
0.0708 USD |
0.0749 USD |
0.0727 USD |
| 2025-11-29 |
0.0742 USD |
37,734.5472 |
0.0737 USD |
0.0728 USD |
0.0752 USD |
0.0728 USD |
| 2025-11-28 |
0.0743 USD |
70,715.6387 |
0.0744 USD |
0.0732 USD |
0.0755 USD |
0.0745 USD |
| 2025-11-27 |
0.0755 USD |
141,736.7358 |
0.0747 USD |
0.0712 USD |
0.0773 USD |
0.0773 USD |
| 2025-11-26 |
0.0729 USD |
19,466.9147 |
0.0730 USD |
0.0727 USD |
0.0732 USD |
0.0730 USD |
| 2025-11-25 |
0.0734 USD |
36,117.6563 |
0.0733 USD |
0.0724 USD |
0.0747 USD |
0.0733 USD |
| 2025-11-24 |
0.0714 USD |
61,920.1644 |
0.0721 USD |
0.0698 USD |
0.0737 USD |
0.0723 USD |
| 2025-11-23 |
0.0743 USD |
192,134.7110 |
0.0726 USD |
0.0721 USD |
0.0790 USD |
0.0731 USD |
| 2025-11-22 |
0.0702 USD |
78,629.3381 |
0.0711 USD |
0.0683 USD |
0.0715 USD |
0.0692 USD |
| 2025-11-21 |
0.0684 USD |
300,354.8323 |
0.0729 USD |
0.0641 USD |
0.0735 USD |
0.0685 USD |
| 2025-11-20 |
0.0744 USD |
283,371.0832 |
0.0745 USD |
0.0706 USD |
0.0768 USD |
0.0738 USD |
| 2025-11-19 |
0.0789 USD |
51,201.5883 |
0.0780 USD |
0.0751 USD |
0.0830 USD |
0.0760 USD |
| 2025-11-18 |
0.0773 USD |
9,569.0623 |
0.0760 USD |
0.0757 USD |
0.0780 USD |
0.0768 USD |
| 2025-11-17 |
0.0796 USD |
28,223.9173 |
0.0790 USD |
0.0787 USD |
0.0808 USD |
0.0808 USD |
| 2025-11-16 |
0.0806 USD |
12,740.9820 |
0.0804 USD |
0.0802 USD |
0.0817 USD |
0.0808 USD |
| 2025-11-15 |
0.0803 USD |
13,520.7042 |
0.0793 USD |
0.0786 USD |
0.0813 USD |
0.0806 USD |
| 2025-11-14 |
0.0785 USD |
11,742.8611 |
0.0807 USD |
0.0770 USD |
0.0812 USD |
0.0794 USD |
| 2025-11-13 |
0.0860 USD |
11,635.5061 |
0.0855 USD |
0.0847 USD |
0.0869 USD |
0.0864 USD |
| 2025-11-12 |
0.0870 USD |
8,960.7100 |
0.0856 USD |
0.0851 USD |
0.0902 USD |
0.0902 USD |
| 2025-11-11 |
0.0894 USD |
57,976.3186 |
0.0914 USD |
0.0877 USD |
0.0918 USD |
0.0891 USD |
| 2025-11-10 |
0.0915 USD |
284,895.0953 |
0.0915 USD |
0.0897 USD |
0.0939 USD |
0.0929 USD |
| 2025-11-09 |
0.0896 USD |
59,476.0486 |
0.0895 USD |
0.0857 USD |
0.0918 USD |
0.0908 USD |
| 2025-11-08 |
0.0911 USD |
51,822.7620 |
0.0919 USD |
0.0882 USD |
0.0921 USD |
0.0897 USD |
| 2025-11-07 |
0.0825 USD |
74,343.7817 |
0.0812 USD |
0.0806 USD |
0.0884 USD |
0.0884 USD |
| 2025-11-06 |
0.0810 USD |
168,229.6302 |
0.0812 USD |
0.0802 USD |
0.0831 USD |
0.0813 USD |
| 2025-11-05 |
0.0793 USD |
90,551.7779 |
0.0793 USD |
0.0762 USD |
0.0808 USD |
0.0808 USD |
| 2025-11-04 |
0.0813 USD |
568,935.8417 |
0.0816 USD |
0.0783 USD |
0.0859 USD |
0.0805 USD |
| 2025-11-03 |
0.0833 USD |
295,686.2593 |
0.0929 USD |
0.0793 USD |
0.0929 USD |
0.0825 USD |
| 2025-11-02 |
0.0937 USD |
2,320.3870 |
0.0944 USD |
0.0931 USD |
0.0944 USD |
0.0941 USD |
| 2025-11-01 |
0.0920 USD |
67,443.3340 |
0.0935 USD |
0.0910 USD |
0.0938 USD |
0.0930 USD |
| 2025-10-31 |
0.0930 USD |
25,651.2854 |
0.0918 USD |
0.0918 USD |
0.0944 USD |
0.0943 USD |
| 2025-10-30 |
0.0958 USD |
19,607.2229 |
0.0968 USD |
0.0936 USD |
0.0986 USD |
0.0949 USD |
| 2025-10-29 |
0.0966 USD |
46,559.7753 |
0.0960 USD |
0.0960 USD |
0.0988 USD |
0.0976 USD |
| 2025-10-28 |
0.0984 USD |
11,858.2516 |
0.0988 USD |
0.0979 USD |
0.0995 USD |
0.0995 USD |
| 2025-10-27 |
0.1027 USD |
31,843.0661 |
0.1026 USD |
0.0993 USD |
0.1030 USD |
0.0993 USD |
| 2025-10-26 |
0.1002 USD |
30,568.9856 |
0.1002 USD |
0.0994 USD |
0.1015 USD |
0.1010 USD |
| 2025-10-25 |
0.0999 USD |
44,490.2730 |
0.1016 USD |
0.0994 USD |
0.1016 USD |
0.1010 USD |
| 2025-10-24 |
0.0996 USD |
38,776.3569 |
0.0998 USD |
0.0984 USD |
0.1008 USD |
0.1000 USD |
| 2025-10-23 |
0.0986 USD |
30,110.5738 |
0.0977 USD |
0.0977 USD |
0.0999 USD |
0.0995 USD |
| 2025-10-22 |
0.0995 USD |
44,522.7685 |
0.0984 USD |
0.0974 USD |
0.1029 USD |
0.0974 USD |
| 2025-10-21 |
0.0974 USD |
10,171.1210 |
0.0982 USD |
0.0959 USD |
0.0982 USD |
0.0970 USD |
| 2025-10-20 |
0.1005 USD |
72,146.5510 |
0.0977 USD |
0.0977 USD |
0.1015 USD |
0.1007 USD |
| 2025-10-19 |
0.0990 USD |
4,472.5621 |
0.0978 USD |
0.0965 USD |
0.1005 USD |
0.0999 USD |